Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rental & Leasing Services Sector (CIX: MSECTOR761 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 3863 3893 3773 3826 0 -50.41(-1.30%)
Jan 30, 2017 3875 3901 3795 3876 0 -10.66(-0.27%)
Jan 27, 2017 3856 3901 3811 3887 0 +28.39(+0.74%)
Jan 26, 2017 3836 3919 3783 3858 0 +116.93(+3.13%)
Jan 25, 2017 3720 3775 3684 3741 0 +51.57(+1.40%)
Jan 24, 2017 3611 3717 3595 3690 0 +95.25(+2.65%)
Jan 23, 2017 3580 3624 3546 3595 0 +12.90(+0.36%)
Jan 20, 2017 3569 3601 3541 3582 0 +23.52(+0.66%)
Jan 19, 2017 3598 3632 3534 3558 0 -39.49(-1.10%)
Jan 18, 2017 3539 3609 3513 3598 0 +67.81(+1.92%)
Jan 17, 2017 3553 3578 3498 3530 0 -34.08(-0.96%)
Jan 13, 2017 3564 3564 3564 3564 0 +33.33(+0.94%)
Jan 12, 2017 3576 3591 3476 3531 0 -61.99(-1.73%)
Jan 11, 2017 3570 3611 3539 3593 0 +25.30(+0.71%)
Jan 10, 2017 3523 3601 3515 3567 0 +54.58(+1.55%)
Jan 09, 2017 3567 3580 3499 3513 0 -71.07(-1.98%)
Jan 06, 2017 3593 3626 3553 3584 0 -5.24(-0.15%)
Jan 05, 2017 3610 3652 3543 3589 0 -26.89(-0.74%)
Jan 04, 2017 3590 3640 3557 3616 0 +33.39(+0.93%)
Jan 03, 2017 3567 3624 3514 3583 0 +59.08(+1.68%)
Dec 30, 2016 3523 3523 3523 3523 0 -32.33(-0.91%)
Dec 29, 2016 3553 3595 3526 3556 0 +11.23(+0.32%)
Dec 28, 2016 3602 3624 3521 3545 0 -55.40(-1.54%)
Dec 27, 2016 3607 3639 3584 3600 0 +1.58(+0.04%)
Dec 23, 2016 3598 3598 3598 3598 0 +28.31(+0.79%)
Dec 22, 2016 3628 3646 3550 3570 0 -62.93(-1.73%)
Dec 21, 2016 3633 3669 3599 3633 0 +1.13(+0.03%)
Dec 20, 2016 3603 3656 3585 3632 0 +45.50(+1.27%)
Dec 19, 2016 3571 3623 3547 3586 0 +21.39(+0.60%)
Dec 16, 2016 3576 3612 3537 3565 0 -4.83(-0.14%)
Dec 15, 2016 3537 3609 3509 3570 0 +28.40(+0.80%)
Dec 14, 2016 3585 3622 3524 3541 0 -58.61(-1.63%)
Dec 13, 2016 3612 3635 3546 3600 0 -9.26(-0.26%)
Dec 12, 2016 3675 3685 3553 3609 0 -61.95(-1.69%)
Dec 09, 2016 3687 3720 3635 3671 0 -10.93(-0.30%)
Dec 08, 2016 3684 3720 3622 3682 0 +6.07(+0.17%)
Dec 07, 2016 3598 3696 3578 3676 0 +79.66(+2.21%)
Dec 06, 2016 3522 3611 3494 3596 0 +57.11(+1.61%)
Dec 05, 2016 3529 3572 3509 3539 0 +33.50(+0.96%)
Dec 02, 2016 3497 3539 3469 3506 0 -0.37(-0.01%)
Dec 01, 2016 3450 3541 3426 3506 0 +69.16(+2.01%)
Nov 30, 2016 3426 3480 3394 3437 0 +54.22(+1.60%)
Nov 29, 2016 3371 3423 3348 3383 0 -10.78(-0.32%)
Nov 28, 2016 3447 3466 3362 3394 0 -66.02(-1.91%)
Nov 25, 2016 3447 3470 3424 3460 0 +16.47(+0.48%)
Nov 23, 2016 3443 3443 3443 3443 0 +53.05(+1.56%)
Nov 22, 2016 3382 3408 3346 3390 0 +24.02(+0.71%)
Nov 21, 2016 3353 3395 3321 3366 0 +41.29(+1.24%)
Nov 18, 2016 3348 3364 3302 3325 0 -17.33(-0.52%)
Nov 17, 2016 3335 3369 3294 3342 0 +11.40(+0.34%)
Nov 16, 2016 3337 3382 3296 3331 0 -49.72(-1.47%)
Nov 15, 2016 3334 3396 3283 3380 0 +19.70(+0.59%)
Nov 14, 2016 3307 3417 3281 3361 0 +79.66(+2.43%)
Nov 11, 2016 3214 3307 3186 3281 0 +54.90(+1.70%)
Nov 10, 2016 3205 3297 3146 3226 0 +36.79(+1.15%)
Nov 09, 2016 3042 3212 3016 3189 0 +199.55(+6.67%)
Nov 08, 2016 2938 3011 2872 2990 0 -17.51(-0.58%)
Nov 07, 2016 2970 3029 2952 3007 0 +93.28(+3.20%)
Nov 04, 2016 2892 2960 2866 2914 0 +25.15(+0.87%)
Nov 03, 2016 2835 2921 2814 2889 0 +66.48(+2.36%)
Nov 02, 2016 2834 2881 2795 2822 0 -19.10(-0.67%)
Nov 01, 2016 2906 2921 2808 2842 0 -58.74(-2.03%)
Oct 31, 2016 2896 2930 2879 2900 0 +11.25(+0.39%)
Oct 28, 2016 2903 2939 2860 2889 0 -11.48(-0.40%)
Oct 27, 2016 2932 2946 2870 2900 0 -22.33(-0.76%)
Oct 26, 2016 2888 2947 2866 2923 0 +19.04(+0.66%)
Oct 25, 2016 2907 2966 2866 2904 0 -23.90(-0.82%)
Oct 24, 2016 2948 2988 2903 2928 0 -1.40(-0.05%)
Oct 21, 2016 2896 2950 2874 2929 0 +6.67(+0.23%)
Oct 20, 2016 2926 2979 2879 2922 0 +40.75(+1.41%)
Oct 19, 2016 2888 2916 2854 2882 0 +3.07(+0.11%)
Oct 18, 2016 2896 2910 2857 2879 0 +13.66(+0.48%)
Oct 17, 2016 2852 2892 2831 2865 0 +9.30(+0.33%)
Oct 14, 2016 2888 2911 2840 2856 0 -36.36(-1.26%)
Oct 13, 2016 2933 2936 2863 2892 0 -71.66(-2.42%)
Oct 12, 2016 2962 2989 2936 2964 0 +4.35(+0.15%)
Oct 11, 2016 2998 3023 2927 2959 0 -73.05(-2.41%)
Oct 10, 2016 3009 3058 2964 3032 0 +38.30(+1.28%)
Oct 07, 2016 3003 3014 2967 2994 0 -43.06(-1.42%)
Oct 06, 2016 3004 3057 2980 3037 0 +28.71(+0.95%)
Oct 05, 2016 2966 3039 2954 3008 0 +64.03(+2.17%)
Oct 04, 2016 2967 2998 2923 2944 0 -3.06(-0.10%)
Sep 26, 2016 2952 2992 2913 2947 0 -16.03(-0.54%)
Sep 23, 2016 2973 3011 2943 2963 0 -20.27(-0.68%)
Sep 22, 2016 2989 3017 2956 2984 0 +20.33(+0.69%)
Sep 21, 2016 2945 2985 2913 2963 0 +40.21(+1.38%)
Sep 20, 2016 2990 3001 2908 2923 0 -57.24(-1.92%)
Sep 19, 2016 2971 3026 2945 2980 0 +28.95(+0.98%)
Sep 16, 2016 2963 2992 2918 2951 0 -12.87(-0.43%)
Sep 15, 2016 2932 2981 2913 2964 0 +26.80(+0.91%)
Sep 14, 2016 2918 2965 2883 2938 0 +25.90(+0.89%)
Sep 13, 2016 2972 3005 2898 2912 0 -97.92(-3.25%)
Sep 12, 2016 2954 3029 2935 3010 0 +31.11(+1.04%)
Sep 09, 2016 3090 3103 2976 2978 0 -148.64(-4.75%)
Sep 08, 2016 3126 3155 3092 3127 0 -4.91(-0.16%)
Sep 07, 2016 3071 3136 3063 3132 0 +66.88(+2.18%)
Sep 06, 2016 3082 3094 3038 3065 0 -12.78(-0.42%)
Sep 02, 2016 3078 3078 3078 3078 0 +17.25(+0.56%)
Sep 01, 2016 3073 3103 3015 3061 0 -11.45(-0.37%)
Aug 31, 2016 3068 3091 3023 3072 0 -2.82(-0.09%)
Aug 30, 2016 3057 3102 3038 3075 0 +17.35(+0.57%)
Aug 29, 2016 3044 3080 3027 3058 0 +19.90(+0.66%)
Aug 26, 2016 3051 3101 3015 3038 0 -6.87(-0.23%)
Aug 25, 2016 3059 3086 3022 3045 0 -21.94(-0.72%)
Aug 24, 2016 3106 3128 3058 3066 0 -46.93(-1.51%)
Aug 23, 2016 3099 3140 3082 3113 0 +29.32(+0.95%)
Aug 22, 2016 3069 3097 3044 3084 0 -3.13(-0.10%)
Aug 19, 2016 3069 3097 3040 3087 0 +2.41(+0.08%)
Aug 18, 2016 3035 3106 3025 3085 0 +56.63(+1.87%)
Aug 17, 2016 3015 3042 2990 3028 0 +7.82(+0.26%)
Aug 16, 2016 3055 3069 3009 3020 0 -43.30(-1.41%)
Aug 15, 2016 3041 3088 3038 3064 0 +33.02(+1.09%)
Aug 12, 2016 3050 3066 3011 3031 0 -23.54(-0.77%)
Aug 11, 2016 3059 3103 3032 3054 0 +5.83(+0.19%)
Aug 10, 2016 3084 3100 3035 3048 0 -28.66(-0.93%)
Aug 09, 2016 3097 3141 3047 3077 0 -30.47(-0.98%)
Aug 08, 2016 3117 3149 3089 3107 0 -1.17(-0.04%)
Aug 05, 2016 3085 3131 3049 3109 0 +35.77(+1.16%)
Aug 04, 2016 3086 3157 3029 3073 0 -64.99(-2.07%)
Aug 03, 2016 3096 3156 3075 3138 0 +63.99(+2.08%)
Aug 02, 2016 3149 3165 3040 3074 0 -69.36(-2.21%)
Aug 01, 2016 3184 3198 3125 3143 0 -39.73(-1.25%)
Jul 29, 2016 3159 3199 3137 3183 0 +14.37(+0.45%)
Jul 28, 2016 3171 3195 3124 3169 0 -23.01(-0.72%)
Jul 27, 2016 3231 3252 3166 3192 0 -31.01(-0.96%)
Jul 26, 2016 3189 3244 3174 3223 0 +34.57(+1.08%)
Jul 25, 2016 3194 3222 3167 3188 0 -9.01(-0.28%)
Jul 22, 2016 3155 3211 3128 3197 0 +47.51(+1.51%)
Jul 21, 2016 3149 3232 3128 3150 0 +43.16(+1.39%)
Jul 20, 2016 3073 3124 3052 3106 0 +32.58(+1.06%)
Jul 19, 2016 3087 3103 3052 3074 0 -30.70(-0.99%)
Jul 18, 2016 3097 3123 3070 3105 0 +0.07(+0.00%)
Jul 15, 2016 3107 3128 3074 3104 0 +7.74(+0.25%)
Jul 14, 2016 3096 3126 3062 3097 0 +15.46(+0.50%)
Jul 13, 2016 3096 3110 3044 3081 0 -9.04(-0.29%)
Jul 12, 2016 3065 3111 3050 3090 0 +58.90(+1.94%)
Jul 11, 2016 3014 3068 2998 3031 0 +41.34(+1.38%)
Jul 08, 2016 2990 3011 2867 2990 0 +123.47(+4.31%)
Jul 07, 2016 2844 2910 2827 2867 0 +38.07(+1.35%)
Jul 06, 2016 2828 2827 2827 2828 0 +7.18(+0.25%)
Jul 05, 2016 2876 2885 2784 2821 0 -77.42(-2.67%)
Jul 01, 2016 2899 2899 2899 2899 0 +4.66(+0.16%)
Jun 30, 2016 2864 2916 2807 2894 0 +51.02(+1.79%)
Jun 29, 2016 2790 2877 2767 2843 0 +87.52(+3.18%)
Jun 28, 2016 2745 2807 2700 2756 0 +63.09(+2.34%)
Jun 27, 2016 2813 2823 2664 2692 0 -157.87(-5.54%)
Jun 24, 2016 2907 2973 2829 2850 0 -199.66(-6.55%)
Jun 23, 2016 3000 3059 2984 3050 0 +92.26(+3.12%)
Jun 22, 2016 2950 3009 2932 2958 0 +12.18(+0.41%)
Jun 21, 2016 2952 2982 2890 2946 0 -9.73(-0.33%)
Jun 20, 2016 2920 3001 2893 2955 0 +88.09(+3.07%)
Jun 17, 2016 2864 2936 2838 2867 0 +13.37(+0.47%)
Jun 16, 2016 2864 2883 2788 2854 0 -50.81(-1.75%)
Jun 15, 2016 2886 2952 2861 2905 0 +27.23(+0.95%)
Jun 14, 2016 2894 2934 2836 2877 0 -28.79(-0.99%)
Jun 13, 2016 2927 2960 2892 2906 0 -43.28(-1.47%)
Jun 10, 2016 3000 3018 2930 2949 0 -94.31(-3.10%)
Jun 09, 2016 3074 3089 3008 3044 0 -52.43(-1.69%)
Jun 08, 2016 3100 3143 3075 3096 0 +5.75(+0.19%)
Jun 07, 2016 3043 3111 3026 3090 0 +55.24(+1.82%)
Jun 06, 2016 2952 3047 2934 3035 0 +104.83(+3.58%)
Jun 03, 2016 2958 2975 2876 2930 0 -31.46(-1.06%)
Jun 02, 2016 2905 2973 2886 2962 0 +36.94(+1.26%)
Jun 01, 2016 2887 2933 2853 2925 0 +11.77(+0.40%)
May 31, 2016 2872 2933 2855 2913 0 +53.52(+1.87%)
May 27, 2016 2860 2860 2860 2860 0 +7.14(+0.25%)
May 26, 2016 2842 2895 2789 2852 0 +2.84(+0.10%)
May 25, 2016 2803 2877 2779 2850 0 +62.01(+2.22%)
May 24, 2016 2776 2820 2727 2788 0 +33.21(+1.21%)
May 23, 2016 2760 2793 2731 2754 0 -10.34(-0.37%)
May 20, 2016 2715 2779 2703 2765 0 +62.15(+2.30%)
May 19, 2016 2686 2727 2643 2703 0 -1.58(-0.06%)
May 18, 2016 2703 2759 2672 2704 0 -15.69(-0.58%)
May 17, 2016 2648 2784 2632 2720 0 +90.32(+3.43%)
May 16, 2016 2617 2675 2589 2630 0 +21.74(+0.83%)
May 13, 2016 2651 2687 2587 2608 0 -61.06(-2.29%)
May 12, 2016 2760 2783 2653 2669 0 -77.63(-2.83%)
May 11, 2016 2759 2812 2725 2746 0 -23.08(-0.83%)
May 10, 2016 2726 2798 2704 2770 0 +46.02(+1.69%)
May 09, 2016 2737 2764 2689 2724 0 -23.63(-0.86%)
May 06, 2016 2673 2757 2654 2747 0 +40.24(+1.49%)
May 05, 2016 2727 2764 2680 2707 0 -6.35(-0.23%)
May 04, 2016 2729 2794 2670 2713 0 -6.05(-0.22%)
May 03, 2016 2768 2784 2672 2719 0 -78.42(-2.80%)
May 02, 2016 2813 2847 2750 2798 0 -1.89(-0.07%)
Apr 29, 2016 2816 2847 2748 2800 0 -27.15(-0.96%)
Apr 28, 2016 2842 2901 2803 2827 0 -41.94(-1.46%)
Apr 27, 2016 2810 2886 2791 2869 0 +59.01(+2.10%)
Apr 26, 2016 2747 2822 2727 2810 0 +87.05(+3.20%)
Apr 25, 2016 2790 2817 2708 2723 0 -72.78(-2.60%)
Apr 22, 2016 2722 2823 2715 2795 0 +51.50(+1.88%)
Apr 21, 2016 2699 2806 2636 2744 0 +17.84(+0.65%)
Apr 20, 2016 2720 2755 2691 2726 0 +2.33(+0.09%)
Apr 19, 2016 2734 2773 2690 2724 0 +11.46(+0.42%)
Apr 18, 2016 2668 2742 2655 2712 0 +29.93(+1.12%)
Apr 15, 2016 2683 2713 2650 2682 0 -8.14(-0.30%)
Apr 14, 2016 2719 2734 2667 2691 0 -24.74(-0.91%)
Apr 13, 2016 2637 2733 2627 2715 0 +98.75(+3.77%)
Apr 12, 2016 2603 2646 2561 2617 0 +11.01(+0.42%)
Apr 11, 2016 2641 2689 2588 2606 0 -58.25(-2.19%)
Apr 08, 2016 2649 2722 2636 2664 0 +46.96(+1.79%)
Apr 07, 2016 2654 2679 2589 2617 0 -60.13(-2.25%)
Apr 06, 2016 2664 2706 2605 2677 0 +18.89(+0.71%)
Apr 05, 2016 2689 2705 2644 2658 0 -60.85(-2.24%)
Apr 04, 2016 2770 2811 2708 2719 0 -59.62(-2.15%)
Apr 01, 2016 2777 2812 2722 2779 0 -43.64(-1.55%)
Mar 31, 2016 2774 2846 2736 2822 0 +45.91(+1.65%)
Mar 30, 2016 2804 2849 2753 2776 0 -6.69(-0.24%)
Mar 29, 2016 2704 2798 2655 2783 0 +66.24(+2.44%)
Mar 28, 2016 2775 2795 2669 2717 0 -50.91(-1.84%)
Mar 24, 2016 2768 2768 2768 2768 0 -14.68(-0.53%)
Mar 23, 2016 2848 2860 2765 2782 0 -76.14(-2.66%)
Mar 22, 2016 2839 2889 2808 2858 0 -8.73(-0.30%)
Mar 21, 2016 2842 2908 2807 2867 0 +19.59(+0.69%)
Mar 18, 2016 2842 2917 2798 2848 0 +23.67(+0.84%)
Mar 17, 2016 2747 2847 2728 2824 0 +79.07(+2.88%)
Mar 16, 2016 2677 2765 2666 2745 0 +54.99(+2.04%)
Mar 15, 2016 2715 2741 2645 2690 0 -48.33(-1.77%)
Mar 14, 2016 2741 2786 2678 2738 0 -20.46(-0.74%)
Mar 11, 2016 2720 2774 2691 2759 0 +104.01(+3.92%)
Mar 10, 2016 2717 2738 2598 2655 0 -48.87(-1.81%)
Mar 09, 2016 2698 2742 2642 2704 0 +23.83(+0.89%)
Mar 08, 2016 2755 2776 2658 2680 0 -105.42(-3.79%)
Mar 07, 2016 2714 2810 2685 2785 0 +55.62(+2.04%)
Mar 04, 2016 2704 2772 2654 2729 0 +35.43(+1.32%)
Mar 03, 2016 2633 2717 2613 2694 0 +54.17(+2.05%)
Mar 02, 2016 2569 2657 2534 2640 0 +64.94(+2.52%)
Mar 01, 2016 2529 2607 2477 2575 0 +81.14(+3.25%)
Feb 29, 2016 2484 2548 2444 2494 0 +19.66(+0.79%)
Feb 26, 2016 2457 2524 2422 2474 0 +38.33(+1.57%)
Feb 25, 2016 2401 2465 2354 2436 0 +39.47(+1.65%)
Feb 24, 2016 2407 2460 2286 2396 0 -99.88(-4.00%)
Feb 23, 2016 2512 2563 2465 2496 0 -27.17(-1.08%)
Feb 22, 2016 2482 2576 2455 2523 0 +79.73(+3.26%)
Feb 19, 2016 2465 2490 2378 2444 0 -47.18(-1.89%)
Feb 18, 2016 2485 2524 2416 2491 0 +11.35(+0.46%)
Feb 17, 2016 2435 2555 2414 2479 0 +70.38(+2.92%)
Feb 16, 2016 2319 2446 2271 2409 0 +121.12(+5.29%)
Feb 12, 2016 2288 2288 2288 2288 0 +97.15(+4.43%)
Feb 11, 2016 2228 2266 2146 2191 0 -87.27(-3.83%)
Feb 10, 2016 2281 2332 2261 2278 0 +21.62(+0.96%)
Feb 09, 2016 2241 2307 2193 2256 0 -19.22(-0.84%)
Feb 08, 2016 2336 2347 2222 2276 0 -98.01(-4.13%)
Feb 05, 2016 2396 2440 2337 2374 0 -37.42(-1.55%)
Feb 04, 2016 2374 2486 2338 2411 0 +32.62(+1.37%)
Feb 03, 2016 2346 2398 2257 2379 0 +50.93(+2.19%)
Feb 02, 2016 2433 2454 2302 2328 0 -153.65(-6.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.